Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 4.4969 | 5.03 | 4.3627 | 4.42 | 4.42 | -0.26 (-5.56%) | 42,173 |
28 Oct 2019 | USD | 4.79 | 4.9 | 4.61 | 4.68 | 4.68 | -0.05 (-1.06%) | 34,096 |
25 Oct 2019 | USD | 4.82 | 4.9758 | 4.65 | 4.73 | 4.73 | +0.1 (+2.16%) | 30,138 |
24 Oct 2019 | USD | 4.51 | 4.79 | 4.51 | 4.63 | 4.63 | +0.02 (+0.43%) | 17,889 |
23 Oct 2019 | USD | 4.85 | 4.85 | 4.45 | 4.61 | 4.61 | +0.02 (+0.44%) | 3,068 |
22 Oct 2019 | USD | 4.49 | 4.89 | 4.44 | 4.59 | 4.59 | +0.13 (+2.91%) | 7,841 |
21 Oct 2019 | USD | 4.42 | 4.6894 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 21,157 |
18 Oct 2019 | USD | 4.64 | 4.84 | 4.41 | 4.41 | 4.41 | -0.25 (-5.36%) | 17,518 |
17 Oct 2019 | USD | 4.5 | 4.84 | 4.5 | 4.66 | 4.66 | +0.16 (+3.56%) | 29,549 |
16 Oct 2019 | USD | 4.6299 | 4.75 | 4.18 | 4.5 | 4.5 | -0.06 (-1.32%) | 31,340 |
15 Oct 2019 | USD | 4.739 | 4.93 | 4.45 | 4.56 | 4.56 | -0.13 (-2.77%) | 41,130 |
14 Oct 2019 | USD | 4.9 | 4.9 | 4.58 | 4.69 | 4.69 | -0.09 (-1.88%) | 12,341 |
11 Oct 2019 | USD | 4.9 | 4.93 | 4.58 | 4.78 | 4.78 | -0.01 (-0.21%) | 10,692 |
10 Oct 2019 | USD | 4.79 | 4.94 | 4.79 | 4.79 | 4.79 | -0.14 (-2.84%) | 1,672 |
9 Oct 2019 | USD | 4.95 | 5 | 4.8146 | 4.93 | 4.93 | -0.01 (-0.20%) | 3,941 |
8 Oct 2019 | USD | 4.97 | 5 | 4.8614 | 4.94 | 4.94 | 0.0 (0.0%) | 15,503 |
7 Oct 2019 | USD | 5 | 5.1448 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 6,358 |
4 Oct 2019 | USD | 4.98 | 5.07 | 4.92 | 5.01 | 5.01 | +0.16 (+3.30%) | 17,060 |
3 Oct 2019 | USD | 4.75 | 5.12 | 4.75 | 4.85 | 4.85 | +0.04 (+0.83%) | 9,392 |
2 Oct 2019 | USD | 4.8 | 5.15 | 4.8 | 4.81 | 4.81 | -0.13 (-2.63%) | 27,591 |
1 Oct 2019 | USD | 5.16 | 5.37 | 4.8 | 4.94 | 4.94 | -0.29 (-5.54%) | 27,832 |
30 Sep 2019 | USD | 5.38 | 5.4698 | 5.1208 | 5.23 | 5.23 | +0.1 (+1.95%) | 32,731 |
27 Sep 2019 | USD | 5.21 | 5.3252 | 5.08 | 5.13 | 5.13 | -0.08 (-1.54%) | 22,640 |
26 Sep 2019 | USD | 5.07 | 5.5778 | 5.07 | 5.21 | 5.21 | -0.01 (-0.19%) | 28,921 |
25 Sep 2019 | USD | 5.08 | 5.39 | 5.07 | 5.22 | 5.22 | +0.02 (+0.38%) | 28,752 |
24 Sep 2019 | USD | 5.38 | 5.73 | 5.09 | 5.2 | 5.2 | -0.23 (-4.24%) | 67,524 |
23 Sep 2019 | USD | 5.661 | 5.7965 | 5.2286 | 5.43 | 5.43 | -0.23 (-4.06%) | 62,930 |
20 Sep 2019 | USD | 6.14 | 6.14 | 5.66 | 5.66 | 5.66 | -0.44 (-7.21%) | 119,998 |
19 Sep 2019 | USD | 5.81 | 6.28 | 5.6 | 6.1 | 6.1 | +0.4 (+7.02%) | 78,648 |
18 Sep 2019 | USD | 6.05 | 6.27 | 5.62 | 5.7 | 5.7 | -0.27 (-4.52%) | 202,950 |